Indicators

Donaldson Company (NY: DCI )

74.61 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.971	10.12	9.836	9.862	0	-0.32(-3.17%)
Feb 26, 2009	10.90	10.90	10.13	10.19	5,295,749	-1.23(-10.79%)
Feb 25, 2009	11.56	11.65	11.13	11.42	1,545,485	-0.18(-1.53%)
Feb 24, 2009	11.05	11.73	10.95	11.60	1,564,890	+0.63(+5.75%)
Feb 23, 2009	11.74	11.83	10.87	10.97	1,921,811	-0.71(-6.09%)
Feb 20, 2009	11.76	11.88	11.42	11.68	1,676,764	-0.18(-1.53%)
Feb 19, 2009	12.22	12.36	11.78	11.86	1,089,220	-0.29(-2.36%)
Feb 18, 2009	12.35	12.55	12.04	12.15	1,645,951	+0.09(+0.77%)
Feb 17, 2009	12.13	12.22	11.84	12.05	705,419	-0.48(-3.87%)
Feb 13, 2009	12.56	12.85	12.48	12.54	621,227	-0.02(-0.19%)
Feb 12, 2009	12.34	12.59	12.12	12.56	722,656	+0.03(+0.23%)
Feb 11, 2009	12.60	12.87	12.31	12.53	804,343	-0.04(-0.32%)
Feb 10, 2009	13.05	13.27	12.48	12.57	909,603	-0.58(-4.42%)
Feb 09, 2009	13.13	13.27	13.01	13.16	961,397	+0.05(+0.40%)
Feb 06, 2009	12.67	13.40	12.58	13.10	1,675,494	+0.45(+3.58%)
Feb 05, 2009	12.47	12.78	12.37	12.65	925,268	+0.08(+0.67%)
Feb 04, 2009	12.65	12.89	12.50	12.57	1,009,401	-0.05(-0.38%)
Feb 03, 2009	12.33	12.70	12.22	12.61	1,031,417	+0.33(+2.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.